Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 85,100
+1,100 (1.31%)
Nov 13, 2026, 3:30 PM KST
Hyundai Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83,200.00 | 86,600.00 | 83,200.00 | 85,100.00 | 85,100.00 | 1.31% | 71,285 |
| Nov 12, 2026 | 82,500.00 | 84,000.00 | 79,600.00 | 84,000.00 | 84,000.00 | -0.12% | 96,423 |
| Nov 11, 2026 | 83,000.00 | 84,300.00 | 80,000.00 | 84,100.00 | 84,100.00 | 0.48% | 70,454 |
| Nov 10, 2026 | 85,200.00 | 85,200.00 | 81,800.00 | 83,700.00 | 83,700.00 | 1.70% | 42,734 |
| Nov 9, 2026 | 84,800.00 | 86,600.00 | 82,000.00 | 82,300.00 | 82,300.00 | -2.02% | 95,927 |
| Nov 6, 2026 | 81,200.00 | 86,000.00 | 79,400.00 | 84,000.00 | 84,000.00 | -2.33% | 86,083 |
| Nov 5, 2026 | 84,300.00 | 88,500.00 | 84,000.00 | 86,000.00 | 86,000.00 | 6.44% | 207,558 |
| Nov 4, 2026 | 78,000.00 | 81,900.00 | 74,900.00 | 80,800.00 | 80,800.00 | 2.93% | 111,752 |
| Nov 3, 2026 | 77,500.00 | 79,400.00 | 76,800.00 | 78,500.00 | 78,500.00 | -0.13% | 49,516 |
| Nov 2, 2026 | 73,900.00 | 79,600.00 | 72,300.00 | 78,600.00 | 78,600.00 | 5.93% | 96,490 |
| Oct 30, 2026 | 74,900.00 | 75,100.00 | 72,800.00 | 74,200.00 | 74,200.00 | -1.20% | 61,187 |
| Oct 29, 2026 | 74,600.00 | 76,100.00 | 72,700.00 | 75,100.00 | 75,100.00 | -0.92% | 79,313 |
| Oct 28, 2026 | 72,600.00 | 76,400.00 | 72,500.00 | 75,800.00 | 75,800.00 | 5.13% | 75,268 |
| Oct 27, 2026 | 73,200.00 | 74,200.00 | 71,700.00 | 72,100.00 | 72,100.00 | -1.37% | 92,251 |
| Oct 26, 2026 | 74,900.00 | 77,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | -3.05% | 63,689 |
| Oct 23, 2026 | 75,500.00 | 75,600.00 | 74,000.00 | 75,400.00 | 75,400.00 | -1.31% | 51,903 |
| Oct 22, 2026 | 77,500.00 | 78,500.00 | 75,700.00 | 76,400.00 | 76,400.00 | -2.55% | 47,407 |
| Oct 21, 2026 | 78,900.00 | 79,300.00 | 77,600.00 | 78,400.00 | 78,400.00 | - | 45,316 |
| Oct 20, 2026 | 83,600.00 | 83,700.00 | 77,500.00 | 78,400.00 | 78,400.00 | -8.09% | 79,486 |
| Oct 19, 2026 | 79,000.00 | 85,900.00 | 78,000.00 | 85,300.00 | 85,300.00 | 7.70% | 159,079 |
| Oct 16, 2026 | 77,100.00 | 81,300.00 | 76,100.00 | 79,200.00 | 79,200.00 | 3.39% | 107,182 |
| Oct 15, 2026 | 79,700.00 | 79,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | -5.78% | 545,736 |
| Oct 14, 2026 | 83,000.00 | 83,500.00 | 80,000.00 | 81,300.00 | 81,300.00 | -1.69% | 76,111 |
| Oct 13, 2026 | 83,500.00 | 83,800.00 | 80,300.00 | 82,700.00 | 82,700.00 | -2.01% | 252,104 |
| Oct 12, 2026 | 85,900.00 | 88,600.00 | 83,000.00 | 84,400.00 | 84,400.00 | -2.43% | 71,021 |
| Oct 8, 2026 | 86,300.00 | 87,100.00 | 85,300.00 | 86,500.00 | 86,500.00 | -0.35% | 60,979 |
| Oct 7, 2026 | 87,700.00 | 88,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | -1.14% | 101,607 |
| Oct 6, 2026 | 88,800.00 | 89,200.00 | 86,200.00 | 87,800.00 | 87,800.00 | -1.13% | 76,203 |
| Oct 2, 2026 | 89,000.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | -0.45% | 55,212 |
| Oct 1, 2026 | 89,700.00 | 90,000.00 | 87,300.00 | 89,200.00 | 89,200.00 | -0.45% | 49,738 |
| Sep 30, 2026 | 89,200.00 | 90,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 0.11% | 84,467 |
| Sep 29, 2026 | 90,900.00 | 91,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -1.32% | 123,738 |
| Sep 28, 2026 | 95,800.00 | 96,300.00 | 90,100.00 | 91,200.00 | 90,700.00 | -5.39% | 144,269 |
| Sep 23, 2026 | 99,300.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | -2.53% | 110,035 |
| Sep 22, 2026 | 100,000.00 | 100,900.00 | 97,900.00 | 98,900.00 | 98,357.79 | -1.00% | 78,908 |
| Sep 21, 2026 | 98,600.00 | 100,900.00 | 97,500.00 | 99,900.00 | 99,352.30 | 1.73% | 60,505 |
| Sep 18, 2026 | 100,900.00 | 101,200.00 | 98,200.00 | 98,200.00 | 97,661.62 | -2.58% | 106,972 |
| Sep 17, 2026 | 99,000.00 | 101,800.00 | 98,000.00 | 100,800.00 | 100,247.37 | 2.86% | 118,603 |
| Sep 16, 2026 | 98,000.00 | 100,500.00 | 97,200.00 | 98,000.00 | 97,462.72 | -0.20% | 144,924 |
| Sep 15, 2026 | 98,800.00 | 100,900.00 | 98,000.00 | 98,200.00 | 97,661.62 | -1.01% | 85,395 |
| Sep 14, 2026 | 98,500.00 | 101,900.00 | 96,900.00 | 99,200.00 | 98,656.14 | 0.20% | 124,175 |
| Sep 11, 2026 | 97,200.00 | 100,300.00 | 96,200.00 | 99,000.00 | 98,457.24 | -0.30% | 110,708 |
| Sep 10, 2026 | 97,500.00 | 100,800.00 | 94,900.00 | 99,300.00 | 98,755.59 | 1.95% | 170,291 |
| Sep 9, 2026 | 100,300.00 | 101,200.00 | 97,400.00 | 97,400.00 | 96,866.01 | -3.08% | 139,180 |
| Sep 8, 2026 | 98,200.00 | 103,300.00 | 97,400.00 | 100,500.00 | 99,949.01 | 2.87% | 225,891 |
| Sep 7, 2026 | 97,000.00 | 98,400.00 | 95,600.00 | 97,700.00 | 97,164.36 | 1.56% | 160,258 |
| Sep 4, 2026 | 95,000.00 | 97,200.00 | 94,800.00 | 96,200.00 | 95,672.59 | 1.69% | 126,294 |
| Sep 3, 2026 | 93,400.00 | 96,200.00 | 92,000.00 | 94,600.00 | 94,081.36 | 2.05% | 172,755 |
| Sep 2, 2026 | 95,200.00 | 96,300.00 | 92,600.00 | 92,700.00 | 92,191.78 | -5.21% | 170,820 |
| Sep 1, 2026 | 95,100.00 | 99,100.00 | 92,500.00 | 97,800.00 | 97,263.82 | 2.52% | 204,451 |